Peoples Bancorp Inc (NQ: PEBO )

29.13 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 11.97 12.36 11.88 11.98 108,926 -0.14(-1.14%)
Sep 29, 2008 12.35 13.48 12.05 12.12 66,138 -0.01(-0.09%)
Sep 26, 2008 11.92 12.64 11.70 12.13 47,087 +0.01(+0.05%)
Sep 25, 2008 12.96 13.47 12.12 12.12 35,302 -0.78(-6.06%)
Sep 24, 2008 12.47 13.47 12.25 12.90 40,002 +0.43(+3.44%)
Sep 23, 2008 13.76 13.76 12.24 12.47 44,653 -1.28(-9.32%)
Sep 22, 2008 13.76 13.76 13.28 13.76 25,117 -1.38(-9.09%)
Sep 19, 2008 16.09 16.09 13.56 15.13 290,936 +0.97(+6.88%)
Sep 18, 2008 11.90 14.86 11.30 14.16 129,217 +2.57(+22.17%)
Sep 17, 2008 11.87 12.13 11.39 11.59 20,346 -0.64(-5.22%)
Sep 16, 2008 11.62 12.36 11.28 12.23 91,922 +0.37(+3.11%)
Sep 15, 2008 11.69 12.29 11.69 11.86 26,153 +0.01(+0.09%)
Sep 12, 2008 11.72 11.87 11.65 11.85 45,204 +0.01(+0.05%)
Sep 11, 2008 11.74 11.93 11.28 11.84 36,071 -0.15(-1.28%)
Sep 10, 2008 11.74 12.24 11.11 11.99 51,132 +0.54(+4.71%)
Sep 09, 2008 12.13 12.16 11.44 11.46 46,187 -0.61(-5.06%)
Sep 08, 2008 11.69 12.24 11.24 12.07 36,622 +0.64(+5.59%)
Sep 05, 2008 10.89 11.49 10.89 11.43 20,315 +0.41(+3.75%)
Sep 04, 2008 11.24 11.35 10.80 11.02 32,541 -0.57(-4.89%)
Sep 03, 2008 11.18 12.04 11.18 11.58 89,083 +0.36(+3.24%)
Sep 02, 2008 11.60 11.65 11.15 11.22 12,206 -0.08(-0.73%)
Aug 29, 2008 11.57 11.58 11.16 11.30 22,965 -0.40(-3.39%)
Aug 28, 2008 11.26 11.70 11.26 11.70 25,579 +0.45(+3.96%)
Aug 27, 2008 11.12 11.36 11.00 11.25 28,783 +0.12(+1.04%)
Aug 26, 2008 10.76 11.14 10.73 11.14 19,781 +0.07(+0.65%)
Aug 25, 2008 11.25 11.25 10.94 11.06 34,383 -0.32(-2.80%)
Aug 22, 2008 10.93 11.38 10.71 11.38 36,215 +0.62(+5.78%)
Aug 21, 2008 11.04 11.04 10.60 10.76 35,653 -0.43(-3.88%)
Aug 20, 2008 11.55 11.55 11.06 11.20 33,332 -0.36(-3.10%)
Aug 19, 2008 11.65 11.69 11.43 11.55 30,222 -0.36(-3.00%)
Aug 18, 2008 11.68 12.24 11.63 11.91 40,604 +0.03(+0.28%)
Aug 15, 2008 12.63 12.63 11.47 11.88 69,375 -0.63(-5.02%)
Aug 14, 2008 12.33 12.57 12.12 12.51 51,378 +0.07(+0.57%)
Aug 13, 2008 12.38 12.58 12.13 12.43 49,355 -0.09(-0.70%)
Aug 12, 2008 12.18 12.70 12.03 12.52 75,654 +0.42(+3.50%)
Aug 11, 2008 11.52 12.38 11.04 12.10 57,359 +0.59(+5.12%)
Aug 08, 2008 10.71 11.62 10.49 11.51 38,621 +0.73(+6.79%)
Aug 07, 2008 10.81 11.41 10.51 10.78 73,796 -0.21(-1.95%)
Aug 06, 2008 10.74 11.42 10.31 10.99 46,129 +0.18(+1.63%)
Aug 05, 2008 10.56 10.86 10.18 10.82 58,982 +0.45(+4.30%)
Aug 04, 2008 10.02 10.40 9.667 10.37 57,017 +0.31(+3.06%)
Aug 01, 2008 9.871 10.10 9.865 10.06 30,012 +0.05(+0.49%)
Jul 31, 2008 10.01 10.22 9.673 10.01 67,281 -0.20(-1.99%)
Jul 30, 2008 10.31 10.31 9.816 10.22 57,541 +0.20(+2.03%)
Jul 29, 2008 10.01 10.18 9.915 10.01 64,371 -0.05(-0.55%)
Jul 28, 2008 11.07 11.07 9.706 10.07 58,955 -1.21(-10.73%)
Jul 25, 2008 11.62 11.62 11.13 11.28 41,322 -0.15(-1.35%)
Jul 24, 2008 12.07 12.07 11.40 11.43 36,336 -0.44(-3.71%)
Jul 23, 2008 12.07 12.26 11.53 11.87 33,837 +0.08(+0.65%)
Jul 22, 2008 11.12 12.05 11.04 11.80 56,318 +0.59(+5.31%)
Jul 21, 2008 11.64 11.72 11.11 11.20 32,340 -0.35(-3.05%)
Jul 18, 2008 11.14 11.59 10.93 11.55 64,475 +0.40(+3.60%)
Jul 17, 2008 10.80 11.29 10.80 11.15 48,008 +0.41(+3.84%)
Jul 16, 2008 10.17 10.78 9.695 10.74 77,008 +0.65(+6.43%)
Jul 15, 2008 10.09 10.73 9.535 10.09 68,197 -0.12(-1.18%)
Jul 14, 2008 11.28 11.28 10.21 10.21 44,351 -0.94(-8.44%)
Jul 11, 2008 11.00 11.26 10.71 11.15 74,267 +0.42(+3.90%)
Jul 10, 2008 10.20 10.77 10.11 10.73 36,771 +0.50(+4.89%)
Jul 09, 2008 11.11 11.47 10.22 10.23 61,241 -0.84(-7.55%)
Jul 08, 2008 10.48 11.24 10.43 11.07 96,748 +0.65(+6.23%)
Jul 07, 2008 11.08 11.08 10.24 10.42 136,125 -0.56(-5.11%)
Jul 04, 2008 10.78 11.04 10.75 10.98 18,105 +0.00(+0.00%)
Jul 03, 2008 10.78 11.04 10.75 10.98 18,105 +0.19(+1.78%)
Jul 02, 2008 10.73 11.05 10.73 10.79 90,612 +0.04(+0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.